| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 10 | 10.29 | 9.83 | 10.29 | 10.29 | -0.02 (-0.19%) | 16,948,521 |
| 3 Dec 2018 | CNY | 11 | 11 | 10.19 | 10.31 | 10.31 | +0.31 (+3.10%) | 28,451,534 |
| 30 Nov 2018 | CNY | 9.31 | 10.2 | 9.18 | 10 | 10 | +0.56 (+5.93%) | 18,683,156 |
| 29 Nov 2018 | CNY | 9.41 | 9.78 | 9.34 | 9.44 | 9.44 | +0.07 (+0.75%) | 13,754,794 |
| 28 Nov 2018 | CNY | 9 | 9.83 | 8.76 | 9.37 | 9.37 | +0.43 (+4.81%) | 10,690,152 |
| 27 Nov 2018 | CNY | 8.9 | 9.09 | 8.86 | 8.94 | 8.94 | +0.08 (+0.90%) | 3,541,900 |
| 26 Nov 2018 | CNY | 8.72 | 8.95 | 8.65 | 8.86 | 8.86 | +0.18 (+2.07%) | 3,405,995 |
| 23 Nov 2018 | CNY | 9.13 | 9.16 | 8.3 | 8.68 | 8.68 | -0.47 (-5.14%) | 5,064,400 |
| 22 Nov 2018 | CNY | 9.15 | 9.28 | 9.09 | 9.15 | 9.15 | +0.07 (+0.77%) | 3,638,500 |
| 21 Nov 2018 | CNY | 9 | 9.14 | 8.91 | 9.08 | 9.08 | -0.05 (-0.55%) | 3,215,440 |
| 20 Nov 2018 | CNY | 9.2 | 9.28 | 9.02 | 9.13 | 9.13 | -0.19 (-2.04%) | 4,834,300 |
| 19 Nov 2018 | CNY | 9.14 | 9.41 | 9.12 | 9.32 | 9.32 | +0.21 (+2.31%) | 5,832,192 |
| 16 Nov 2018 | CNY | 9.05 | 9.22 | 9.01 | 9.11 | 9.11 | +0.02 (+0.22%) | 5,267,835 |
| 15 Nov 2018 | CNY | 8.98 | 9.19 | 8.89 | 9.09 | 9.09 | +0.27 (+3.06%) | 7,566,169 |
| 14 Nov 2018 | CNY | 8.87 | 9.03 | 8.8 | 8.82 | 8.82 | -0.12 (-1.34%) | 5,008,033 |
| 13 Nov 2018 | CNY | 8.63 | 9.04 | 8.63 | 8.94 | 8.94 | +0.09 (+1.02%) | 7,669,033 |
| 12 Nov 2018 | CNY | 8.8 | 8.89 | 8.66 | 8.85 | 8.85 | +0.03 (+0.34%) | 6,002,964 |
| 9 Nov 2018 | CNY | 8.66 | 8.99 | 8.52 | 8.82 | 8.82 | +0.06 (+0.68%) | 7,341,464 |
| 8 Nov 2018 | CNY | 8.57 | 9.07 | 8.42 | 8.76 | 8.76 | +0.26 (+3.06%) | 8,221,104 |
| 7 Nov 2018 | CNY | 8.46 | 8.78 | 8.41 | 8.5 | 8.5 | +0.02 (+0.24%) | 5,430,209 |
| 6 Nov 2018 | CNY | 8.51 | 8.56 | 8.32 | 8.48 | 8.48 | -0.03 (-0.35%) | 4,395,902 |
| 5 Nov 2018 | CNY | 8.42 | 8.6 | 8.33 | 8.51 | 8.51 | -0.02 (-0.23%) | 5,432,700 |
| 2 Nov 2018 | CNY | 8.5 | 8.8 | 8.28 | 8.53 | 8.53 | +0.37 (+4.53%) | 7,886,732 |
| 1 Nov 2018 | CNY | 8.21 | 8.3 | 8.13 | 8.16 | 8.16 | -0.02 (-0.24%) | 3,451,307 |
| 31 Oct 2018 | CNY | 8.05 | 8.22 | 8.05 | 8.18 | 8.18 | +0.13 (+1.61%) | 2,797,070 |
| 30 Oct 2018 | CNY | 8.01 | 8.18 | 7.8 | 8.05 | 8.05 | +0.04 (+0.50%) | 2,579,100 |
| 29 Oct 2018 | CNY | 8 | 8.15 | 7.92 | 8.01 | 8.01 | -0.06 (-0.74%) | 1,723,994 |
| 26 Oct 2018 | CNY | 8.08 | 8.32 | 8.06 | 8.07 | 8.07 | +0.01 (+0.12%) | 2,515,094 |
| 25 Oct 2018 | CNY | 7.86 | 8.1 | 7.78 | 8.06 | 8.06 | -0.07 (-0.86%) | 1,984,794 |
| 24 Oct 2018 | CNY | 8.01 | 8.27 | 8.01 | 8.13 | 8.13 | +0.06 (+0.74%) | 1,863,700 |
